Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-07-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $15.49 | $15.49 | 25,800 | — | — |
| 2010-12-30 | $15.81 | $15.81 | 3,000 | — | — |
| 2010-12-29 | $16.03 | $16.03 | 106,800 | — | — |
| 2010-12-28 | $16.30 | $16.30 | 66,000 | — | — |
| 2010-12-27 | $16.47 | $16.47 | 14,400 | — | — |
| 2010-12-23 | $15.83 | $15.83 | 51,600 | — | — |
| 2010-12-22 | $15.63 | $15.62 | 15,600 | — | — |
| 2010-12-21 | $15.46 | $15.46 | 17,400 | — | — |
| 2010-12-20 | $15.52 | $15.52 | 55,800 | — | — |
| 2010-12-17 | $15.66 | $15.66 | 56,400 | — | — |
| 2010-12-16 | $14.85 | $14.85 | 61,200 | — | — |
| 2010-12-15 | $14.28 | $14.28 | 19,200 | — | — |
| 2010-12-14 | $14.39 | $14.39 | 33,600 | — | — |
| 2010-12-13 | $14.15 | $14.15 | 90,600 | — | — |
| 2010-12-10 | $14.07 | $14.07 | 32,400 | — | — |
| 2010-12-09 | $14.12 | $14.11 | 43,800 | — | — |
| 2010-12-08 | $13.92 | $13.92 | 10,800 | — | — |
| 2010-12-07 | $13.91 | $13.91 | 88,800 | — | — |
| 2010-12-06 | $13.17 | $13.17 | 74,400 | — | — |
| 2010-12-03 | $13.19 | $13.19 | 159,600 | — | — |
| 2010-12-02 | $13.54 | $13.54 | 73,200 | — | — |
| 2010-12-01 | $12.80 | $12.80 | 85,800 | — | — |
| 2010-11-30 | $12.40 | $12.40 | 21,000 | — | — |
| 2010-11-29 | $11.29 | $11.28 | 3,000 | — | — |
| 2010-11-26 | $11.66 | $11.65 | 0 | — | — |
| 2010-11-24 | $11.66 | $11.65 | 1,800 | — | — |
| 2010-11-23 | $11.22 | $11.22 | 10,800 | — | — |
| 2010-11-22 | $11.33 | $11.33 | 7,800 | — | — |
| 2010-11-19 | $11.33 | $11.33 | 7,200 | — | — |
| 2010-11-18 | $11.30 | $11.30 | 17,400 | — | — |
| 2010-11-17 | $11.25 | $11.25 | 0 | — | — |
| 2010-11-16 | $11.25 | $11.25 | 28,800 | — | — |
| 2010-11-15 | $11.37 | $11.37 | 3,600 | — | — |
| 2010-11-12 | $11.27 | $11.27 | 2,400 | — | — |
| 2010-11-11 | $11.25 | $11.25 | 4,800 | — | — |
| 2010-11-10 | $11.50 | $11.50 | 4,200 | — | — |
| 2010-11-09 | $11.25 | $11.25 | 6,600 | — | — |
| 2010-11-08 | $11.30 | $11.30 | 14,400 | — | — |
| 2010-11-05 | $11.29 | $11.29 | 6,600 | — | — |
| 2010-11-04 | $11.24 | $11.24 | 52,800 | — | — |
| 2010-11-03 | $11.60 | $11.59 | 5,400 | — | — |
| 2010-11-02 | $11.48 | $11.47 | 32,400 | — | — |
| 2010-11-01 | $11.41 | $11.41 | 15,600 | — | — |
| 2010-10-29 | $11.34 | $11.33 | 5,400 | — | — |
| 2010-10-28 | $11.25 | $11.25 | 5,400 | — | — |
| 2010-10-27 | $11.26 | $11.26 | 6,600 | — | — |
| 2010-10-26 | $11.55 | $11.55 | 9,000 | — | — |
| 2010-10-25 | $11.46 | $11.46 | 54,000 | — | — |
| 2010-10-22 | $11.41 | $11.41 | 30,600 | — | — |
| 2010-10-21 | $11.29 | $11.29 | 11,400 | — | — |
| 2010-10-20 | $11.47 | $11.47 | 51,600 | — | — |
| 2010-10-19 | $11.27 | $11.27 | 31,800 | — | — |
| 2010-10-18 | $11.48 | $11.48 | 30,600 | — | — |
| 2010-10-15 | $11.56 | $11.56 | 53,400 | — | — |
| 2010-10-14 | $11.30 | $11.30 | 13,800 | — | — |
| 2010-10-13 | $11.33 | $11.33 | 22,800 | — | — |
| 2010-10-12 | $11.35 | $11.35 | 12,000 | — | — |
| 2010-10-11 | $11.41 | $11.41 | 19,200 | — | — |
| 2010-10-08 | $11.67 | $11.67 | 86,400 | — | — |
| 2010-10-07 | $12.04 | $12.04 | 6,600 | — | — |
| 2010-10-06 | $12.04 | $12.03 | 4,800 | — | — |
| 2010-10-05 | $12.17 | $12.17 | 13,200 | — | — |
| 2010-10-04 | $11.73 | $11.73 | 3,600 | — | — |
| 2010-10-01 | $11.82 | $11.82 | 6,600 | — | — |
| 2010-09-30 | $11.69 | $11.69 | 18,600 | — | — |
| 2010-09-29 | $12.02 | $12.02 | 20,400 | — | — |
| 2010-09-28 | $11.88 | $11.88 | 22,200 | — | — |
| 2010-09-27 | $12.03 | $12.03 | 12,000 | — | — |
| 2010-09-24 | $12.34 | $12.34 | 12,600 | — | — |
| 2010-09-23 | $12.14 | $12.14 | 13,200 | — | — |
| 2010-09-22 | $12.27 | $12.27 | 1,800 | — | — |
| 2010-09-21 | $12.38 | $12.38 | 1,800 | — | — |
| 2010-09-20 | $12.51 | $12.51 | 43,200 | — | — |
| 2010-09-17 | $12.44 | $12.44 | 21,600 | — | — |
| 2010-09-16 | $12.29 | $12.29 | 1,200 | — | — |
| 2010-09-15 | $12.52 | $12.52 | 18,000 | — | — |
| 2010-09-14 | $12.53 | $12.52 | 4,800 | — | — |
| 2010-09-13 | $12.73 | $12.73 | 13,800 | — | — |
| 2010-09-10 | $12.45 | $12.45 | 4,800 | — | — |
| 2010-09-09 | $12.45 | $12.45 | 3,600 | — | — |
| 2010-09-08 | $12.53 | $12.53 | 3,600 | — | — |
| 2010-09-07 | $12.56 | $12.56 | 12,000 | — | — |
| 2010-09-03 | $12.78 | $12.77 | 13,200 | — | — |
| 2010-09-02 | $12.80 | $12.80 | 76,200 | — | — |
| 2010-09-01 | $12.62 | $12.61 | 30,600 | — | — |
| 2010-08-31 | $12.45 | $12.45 | 15,000 | — | — |
| 2010-08-30 | $12.02 | $12.02 | 17,400 | — | — |
| 2010-08-27 | $12.67 | $12.67 | 22,800 | — | — |
| 2010-08-26 | $12.26 | $12.26 | 14,400 | — | — |
| 2010-08-25 | $12.07 | $12.06 | 4,200 | — | — |
| 2010-08-24 | $11.87 | $11.87 | 8,400 | — | — |
| 2010-08-23 | $11.87 | $11.87 | 3,000 | — | — |
| 2010-08-20 | $12.00 | $12.00 | 12,000 | — | — |
| 2010-08-19 | $12.12 | $12.12 | 4,800 | — | — |
| 2010-08-18 | $12.46 | $12.46 | 3,600 | — | — |
| 2010-08-17 | $12.51 | $12.50 | 6,000 | — | — |
| 2010-08-16 | $12.11 | $12.11 | 10,800 | — | — |
| 2010-08-13 | $12.04 | $12.04 | 19,200 | — | — |
| 2010-08-12 | $12.07 | $12.07 | 16,200 | — | — |
| 2010-08-11 | $12.03 | $12.03 | 10,800 | — | — |
| 2010-08-10 | $12.57 | $12.57 | 4,200 | — | — |
| 2010-08-09 | $12.95 | $12.95 | 3,600 | — | — |
| 2010-08-06 | $12.89 | $12.89 | 5,400 | — | — |
| 2010-08-05 | $12.65 | $12.65 | 2,400 | — | — |
| 2010-08-04 | $12.80 | $12.80 | 4,800 | — | — |
| 2010-08-03 | $12.81 | $12.80 | 2,400 | — | — |
| 2010-08-02 | $12.65 | $12.64 | 8,400 | — | — |
| 2010-07-30 | $12.66 | $12.66 | 5,400 | — | — |
| 2010-07-29 | $12.73 | $12.73 | 61,800 | — | — |
| 2010-07-28 | $12.91 | $12.91 | 4,200 | — | — |
| 2010-07-27 | $12.92 | $12.92 | 25,200 | — | — |
| 2010-07-26 | $13.36 | $13.36 | 12,000 | — | — |
| 2010-07-23 | $13.28 | $13.28 | 11,400 | — | — |
| 2010-07-22 | $12.88 | $12.88 | 5,400 | — | — |
| 2010-07-21 | $12.49 | $12.49 | 2,400 | — | — |
| 2010-07-20 | $12.63 | $12.63 | 7,800 | — | — |
| 2010-07-19 | $12.62 | $12.62 | 7,200 | — | — |
| 2010-07-16 | $12.62 | $12.62 | 27,000 | — | — |
| 2010-07-15 | $12.90 | $12.90 | 3,600 | — | — |
| 2010-07-14 | $12.89 | $12.89 | 3,600 | — | — |
| 2010-07-13 | $13.13 | $13.12 | 90,600 | — | — |
| 2010-07-12 | $12.75 | $12.75 | 4,200 | — | — |
| 2010-07-09 | $12.95 | $12.95 | 28,200 | — | — |
| 2010-07-08 | $12.82 | $12.82 | 25,200 | — | — |
| 2010-07-07 | $13.33 | $13.33 | 9,000 | — | — |
| 2010-07-06 | $12.70 | $12.70 | 17,400 | — | — |
| 2010-07-02 | $12.93 | $12.93 | 29,400 | — | — |
| 2010-07-01 | $13.34 | $13.33 | 13,800 | — | — |
| 2010-06-30 | $13.49 | $13.48 | 8,400 | — | — |
| 2010-06-29 | $13.53 | $13.53 | 11,400 | — | — |
| 2010-06-28 | $13.77 | $13.77 | 21,000 | — | — |
| 2010-06-25 | $14.79 | $14.78 | 306,600 | — | — |
| 2010-06-24 | $14.10 | $14.09 | 8,400 | — | — |
| 2010-06-23 | $14.33 | $14.33 | 7,800 | — | — |
| 2010-06-22 | $14.13 | $14.13 | 5,400 | — | — |
| 2010-06-21 | $13.89 | $13.88 | 4,200 | — | — |
| 2010-06-18 | $13.73 | $13.73 | 39,000 | — | — |
| 2010-06-17 | $13.61 | $13.60 | 1,200 | — | — |
| 2010-06-16 | $14.06 | $14.06 | 0 | — | — |
| 2010-06-15 | $14.06 | $14.06 | 5,400 | — | — |
| 2010-06-14 | $13.92 | $13.92 | 2,400 | — | — |
| 2010-06-11 | $13.89 | $13.89 | 3,600 | — | — |
| 2010-06-10 | $13.87 | $13.87 | 4,800 | — | — |
| 2010-06-09 | $13.55 | $13.55 | 8,400 | — | — |
| 2010-06-08 | $13.44 | $13.44 | 6,600 | — | — |
| 2010-06-07 | $13.33 | $13.33 | 4,200 | — | — |
| 2010-06-04 | $13.33 | $13.33 | 7,200 | — | — |
| 2010-06-03 | $13.92 | $13.92 | 4,800 | — | — |
| 2010-06-02 | $14.12 | $14.12 | 7,200 | — | — |
| 2010-06-01 | $13.67 | $13.67 | 13,200 | — | — |
| 2010-05-28 | $14.05 | $14.05 | 3,600 | — | — |
| 2010-05-27 | $14.24 | $14.24 | 2,400 | — | — |
| 2010-05-26 | $14.04 | $14.04 | 19,200 | — | — |
| 2010-05-25 | $13.75 | $13.75 | 3,600 | — | — |
| 2010-05-24 | $13.50 | $13.50 | 2,400 | — | — |
| 2010-05-21 | $13.45 | $13.45 | 13,800 | — | — |
| 2010-05-20 | $13.43 | $13.43 | 4,800 | — | — |
| 2010-05-19 | $14.38 | $14.38 | 7,800 | — | — |
| 2010-05-18 | $14.34 | $14.34 | 6,600 | — | — |
| 2010-05-17 | $14.01 | $14.00 | 4,200 | — | — |
| 2010-05-14 | $14.01 | $14.01 | 4,800 | — | — |
| 2010-05-13 | $14.61 | $14.61 | 8,400 | — | — |
| 2010-05-12 | $14.71 | $14.71 | 12,000 | — | — |
| 2010-05-11 | $14.56 | $14.56 | 12,000 | — | — |
| 2010-05-10 | $14.20 | $14.19 | 11,400 | — | — |
| 2010-05-07 | $13.83 | $13.83 | 4,800 | — | — |
| 2010-05-06 | $13.83 | $13.83 | 25,200 | — | — |
| 2010-05-05 | $14.04 | $14.04 | 7,800 | — | — |
| 2010-05-04 | $13.92 | $13.92 | 15,600 | — | — |
| 2010-05-03 | $14.39 | $14.39 | 7,200 | — | — |
| 2010-04-30 | $13.99 | $13.99 | 8,400 | — | — |
| 2010-04-29 | $13.97 | $13.96 | 8,400 | — | — |
| 2010-04-28 | $13.98 | $13.98 | 8,400 | — | — |
| 2010-04-27 | $13.70 | $13.70 | 19,200 | — | — |
| 2010-04-26 | $13.80 | $13.80 | 7,800 | — | — |
| 2010-04-23 | $14.20 | $14.20 | 4,200 | — | — |
| 2010-04-22 | $14.19 | $14.19 | 0 | — | — |
| 2010-04-21 | $14.19 | $14.19 | 2,400 | — | — |
| 2010-04-20 | $14.33 | $14.33 | 2,400 | — | — |
| 2010-04-19 | $14.13 | $14.12 | 10,800 | — | — |
| 2010-04-16 | $14.33 | $14.33 | 7,800 | — | — |
| 2010-04-15 | $14.66 | $14.66 | 1,800 | — | — |
| 2010-04-14 | $14.17 | $14.17 | 1,200 | — | — |
| 2010-04-13 | $14.13 | $14.13 | 4,800 | — | — |
| 2010-04-12 | $14.08 | $14.08 | 1,200 | — | — |
| 2010-04-09 | $13.92 | $13.92 | 23,400 | — | — |
| 2010-04-08 | $13.99 | $13.98 | 0 | — | — |
| 2010-04-07 | $13.99 | $13.98 | 1,200 | — | — |
| 2010-04-06 | $13.98 | $13.98 | 1,800 | — | — |
| 2010-04-05 | $14.13 | $14.13 | 4,200 | — | — |
| 2010-04-01 | $14.25 | $14.25 | 11,400 | — | — |
| 2010-03-31 | $14.08 | $14.08 | 18,000 | — | — |
| 2010-03-30 | $14.34 | $14.33 | 3,600 | — | — |
| 2010-03-29 | $13.96 | $13.96 | 2,400 | — | — |
| 2010-03-26 | $14.08 | $14.08 | 21,000 | — | — |
| 2010-03-25 | $14.41 | $14.41 | 0 | — | — |
| 2010-03-24 | $14.41 | $14.41 | 1,200 | — | — |
| 2010-03-23 | $14.21 | $14.21 | 4,800 | — | — |
| 2010-03-22 | $14.74 | $14.74 | 5,400 | — | — |
| 2010-03-19 | $15.00 | $15.00 | 152,400 | — | — |
| 2010-03-18 | $13.83 | $13.83 | 10,800 | — | — |
| 2010-03-17 | $14.12 | $14.12 | 7,200 | — | — |
| 2010-03-16 | $14.10 | $14.09 | 15,000 | — | — |
| 2010-03-15 | $14.11 | $14.11 | 9,600 | — | — |
| 2010-03-12 | $14.17 | $14.17 | 34,800 | — | — |
| 2010-03-11 | $14.17 | $14.17 | 31,200 | — | — |
| 2010-03-10 | $14.17 | $14.17 | 6,000 | — | — |
| 2010-03-09 | $14.38 | $14.38 | 20,400 | — | — |
| 2010-03-08 | $14.45 | $14.44 | 33,000 | — | — |
| 2010-03-05 | $14.68 | $14.68 | 64,200 | — | — |
| 2010-03-04 | $14.58 | $14.58 | 22,200 | — | — |
| 2010-03-03 | $14.71 | $14.71 | 29,400 | — | — |
| 2010-03-02 | $14.83 | $14.83 | 12,600 | — | — |
| 2010-03-01 | $14.98 | $14.98 | 12,000 | — | — |
| 2010-02-26 | $14.85 | $14.84 | 215,400 | — | — |
| 2010-02-25 | $14.97 | $14.97 | 6,000 | — | — |
| 2010-02-24 | $14.88 | $14.88 | 5,400 | — | — |
| 2010-02-23 | $14.96 | $14.96 | 9,600 | — | — |
| 2010-02-22 | $14.97 | $14.96 | 31,800 | — | — |
| 2010-02-19 | $14.73 | $14.73 | 19,200 | — | — |
| 2010-02-18 | $14.75 | $14.75 | 68,400 | — | — |
| 2010-02-17 | $14.78 | $14.78 | 42,000 | — | — |
| 2010-02-16 | $14.96 | $14.96 | 6,000 | — | — |
| 2010-02-12 | $14.54 | $14.54 | 41,400 | — | — |
| 2010-02-11 | $14.80 | $14.80 | 19,800 | — | — |
| 2010-02-10 | $14.83 | $14.83 | 15,000 | — | — |
| 2010-02-09 | $14.64 | $14.64 | 9,600 | — | — |
| 2010-02-08 | $14.57 | $14.57 | 9,000 | — | — |
| 2010-02-05 | $14.76 | $14.76 | 0 | — | — |
| 2010-02-04 | $14.76 | $14.76 | 17,400 | — | — |
| 2010-02-03 | $14.76 | $14.76 | 24,600 | — | — |
| 2010-02-02 | $15.00 | $15.00 | 7,200 | — | — |
| 2010-02-01 | $15.25 | $15.25 | 9,600 | — | — |
| 2010-01-29 | $14.85 | $14.85 | 10,800 | — | — |
| 2010-01-28 | $14.84 | $14.84 | 5,400 | — | — |
| 2010-01-27 | $15.09 | $15.09 | 4,800 | — | — |
| 2010-01-26 | $14.99 | $14.98 | 80,400 | — | — |
| 2010-01-25 | $14.98 | $14.98 | 28,200 | — | — |
| 2010-01-22 | $15.03 | $15.03 | 7,200 | — | — |
| 2010-01-21 | $14.99 | $14.99 | 19,200 | — | — |
| 2010-01-20 | $15.12 | $15.12 | 12,000 | — | — |
| 2010-01-19 | $15.31 | $15.31 | 6,000 | — | — |
| 2010-01-15 | $15.32 | $15.32 | 16,800 | — | — |
| 2010-01-14 | $15.27 | $15.27 | 1,200 | — | — |
| 2010-01-13 | $15.12 | $15.12 | 7,200 | — | — |
| 2010-01-12 | $14.85 | $14.85 | 3,600 | — | — |
| 2010-01-11 | $14.99 | $14.98 | 48,000 | — | — |
| 2010-01-08 | $14.73 | $14.73 | 2,400 | — | — |
| 2010-01-07 | $14.62 | $14.62 | 34,800 | — | — |
| 2010-01-06 | $14.60 | $14.60 | 84,600 | — | — |
| 2010-01-05 | $15.24 | $15.23 | 18,000 | — | — |
| 2010-01-04 | $15.67 | $15.66 | 20,400 | — | — |